COO

Cooper Companies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cooper Companies Inc COO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.65 -0.68% 384.775 15:35:01
Open Price Low Price High Price Close Price Prev Close
387.00 381.055 389.435 387.42
more quote information »

COO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week360.73389.435360.01381.79359,20424.056.67%
1 Month354.95389.435353.015367.96240,56929.838.4%
3 Months340.96389.435314.29346.21262,83543.8212.85%
6 Months291.97389.435277.825330.83263,13992.8131.79%
1 Year354.41389.435236.675313.80314,78930.378.57%
3 Years240.73389.435216.47285.76322,813144.0559.84%
5 Years119.60389.435119.28244.24356,714265.18221.72%

COO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 387.42 10.53 2.79% 381.45 389.27 378.56 480,355
Jan 15 2021 376.89 1.74 0.46% 375.48 378.61 371.33 248,790
Jan 14 2021 375.15 -6.61 -1.73% 381.53 381.81 374.15 221,966
Jan 13 2021 381.76 23.75 6.63% 360.73 382.54 360.01 485,705
Jan 12 2021 358.01 -1.64 -0.46% 358.36 360.70 354.07 367,196
Jan 11 2021 359.65 -3.58 -0.99% 361.73 362.73 358.53 321,738
Jan 08 2021 363.23 -1.83 -0.5% 364.88 369.205 359.41 349,351
Jan 07 2021 365.06 -1.25 -0.34% 366.83 371.2921 362.93 218,110
Jan 06 2021 366.31 4.84 1.34% 361.55 367.39 360.36 207,885
Jan 05 2021 361.47 4.21 1.18% 357.73 363.65 356.565 170,445
Jan 04 2021 357.26 -6.06 -1.67% 365.00 367.03 353.015 283,116
Dec 31 2020 363.32 6.87 1.93% 357.27 363.50 354.47 158,466
Dec 30 2020 356.45 -0.82 -0.23% 357.21 360.64 355.41 113,067
Dec 29 2020 357.27 -2.69 -0.75% 361.26 361.45 355.60 105,097
Dec 28 2020 359.96 1.59 0.44% 360.80 363.40 358.34 122,031
Dec 24 2020 358.37 2.37 0.67% 358.61 360.425 356.21 77,099
Dec 23 2020 356.00 3.31 0.94% 354.95 357.715 353.455 159,253
Dec 22 2020 352.69 4.13 1.18% 350.20 356.34 346.76 248,429
Dec 21 2020 348.56 -1.07 -0.31% 345.60 349.24 337.40 185,516
See More Historical Prices ยป
Your Recent History
NYSE
COO
Cooper Com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210120 20:50:14